Dollar General Corporation (DGUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	749.037	-1,47%	213,92	210,86	214,165	211,92
19-05-2023	675.456	-1,22%	217,75	214,585	217,91	215,17
18-05-2023	688.635	1,00%	216,94	214,50	218,36	218,50
17-05-2023	758.503	0,63%	216,52	213,44	216,43	216,29
16-05-2023	729.562	-1,48%	216,52	214,20	217,10	214,82
15-05-2023	507.798	-0,21%	218,94	216,32	219,47	218,05
12-05-2023	582.854	0,57%	217,02	215,73	218,61	218,52
11-05-2023	609.578	-0,43%	221,78	215,80	217,64	217,25
10-05-2023	629.654	-1,10%	221,78	215,74	221,09	218,19
09-05-2023	467.960	0,26%	220,45	219,77	221,50	220,56
08-05-2023	439.442	0,48%	219,05	218,83	220,49	220,0016
05-05-2023	552.138	1,06%	217,20	216,94	220,25	218,865
04-05-2023	495.697	-0,24%	217,565	215,16	218,48	216,66
03-05-2023	580.423	-1,39%	219,99	216,2301	220,675	217,19
02-05-2023	495.488	0,06%	220,15	216,63	220,30	220,23
01-05-2023	510.701	-0,61%	221,34	219,60	221,38	220,1088
28-04-2023	489.688	-0,03%	222,20	220,175	222,99	221,487
27-04-2023	569.809	1,05%	219,49	219,585	222,46	221,555
26-04-2023	541.647	-0,06%	218,68	218,15	220,06	219,32
25-04-2023	666.480	-1,35%	222,38	218,69	222,93	219,43
24-04-2023	847.565	1,92%	218,95	219,04	222,90	222,41
21-04-2023	440.946	0,19%	220,57	217,50	221,33	218,32
20-04-2023	641.551	0,64%	216,52	216,51	219,52	217,90
19-04-2023	881.582	0,16%	215,92	215,205	216,73	216,60
18-04-2023	725.998	1,28%	213,69	213,30	216,90	216,26
17-04-2023	690.582	0,11%	214,06	212,44	215,63	213,46
14-04-2023	793.451	-1,54%	215,95	211,82	217,68	213,24
13-04-2023	711.659	0,15%	216,02	214,06	217,24	216,56
12-04-2023	700.476	-1,10%	218,59	216,11	219,24	216,2198
11-04-2023	816.689	0,88%	217,42	217,31	219,38	218,66
10-04-2023	741.761	2,29%	211,52	211,14	216,94	216,71
06-04-2023	513.751	0,19%	211,125	210,43	212,875	212,42
05-04-2023	847.448	-1,02%	214,44	212,00	215,365	212,01
04-04-2023	856.097	1,10%	212,40	211,88	214,47	214,20
03-04-2023	992.110	0,68%	211,40	209,28	213,02	211,89
31-03-2023	811.143	1,29%	208,39	207,625	210,50	210,36
30-03-2023	749.832	0,25%	208,37	206,51	209,35	207,66
29-03-2023	934.425	-0,48%	208,84	204,96	209,96	207,14
28-03-2023	665.265	1,05%	207,53	207,17	210,42	208,18
27-03-2023	626.101	0,13%	206,69	205,14	208,77	206,07
24-03-2023	684.480	1,49%	201,72	201,32	206,22	205,87
23-03-2023	899.577	-1,81%	205,78	202,50	206,205	202,70
22-03-2023	583.274	-1,80%	209,97	206,30	210,08	206,30
21-03-2023	796.925	-0,14%	211,78	207,95	211,85	210,04
20-03-2023	831.532	0,77%	208,73	208,181	211,775	210,43
17-03-2023	1.269.037	-1,54%	211,82	207,015	212,19	208,815
16-03-2023	1.420.932	-2,98%	216,04	211,59	220,92	212,04
15-03-2023	1.157.435	1,51%	214,13	213,00	218,95	218,77
14-03-2023	1.194.959	-0,61%	217,62	213,46	217,44	215,47
13-03-2023	792.614	0,30%	218,79	216,46	220,42	216,73
10-03-2023	576.513	-0,72%	218,79	215,95	219,15	215,90
09-03-2023	717.399	-0,09%	217,21	216,72	219,33	217,47
08-03-2023	729.256	-0,74%	220,63	216,86	219,675	217,66
07-03-2023	751.911	-0,03%	220,63	218,23	222,21	219,25
06-03-2023	779.491	0,69%	218,76	216,86	220,64	219,19
03-03-2023	574.659	0,67%	215,60	214,8675	217,69	217,68
02-03-2023	1.008.600	1,19%	213,84	212,59	217,09	216,335
01-03-2023	878.797	-1,14%	214,78	213,10	216,22	213,83
28-02-2023	711.016	-0,03%	215,47	215,54	218,70	216,03
27-02-2023	1.340.020	0,89%	215,16	214,30	216,78	216,16
24-02-2023	1.595.560	-1,28%	215,57	213,37	217,20	214,34
23-02-2023	2.353.464	-3,61%	214,98	212,69	218,89	217,13
22-02-2023	603.255	-0,53%	226,59	224,82	227,74	225,41
21-02-2023	743.438	-0,54%	224,64	224,61	228,63	226,59
20-02-2023	1.064.175	-0,41%	227,39	225,13	228,23	227,88
17-02-2023	1.064.175	-0,41%	227,39	225,13	228,23	227,88
16-02-2023	531.701	-1,47%	231,21	228,72	231,96	228,75
15-02-2023	499.397	0,31%	230,855	228,59	232,17	232,09
14-02-2023	536.919	-0,92%	233,69	228,03	233,69	231,37
13-02-2023	496.408	1,74%	230,73	230,00	233,5056	233,59
10-02-2023	533.953	0,26%	228,18	227,995	231,17	229,59
09-02-2023	751.509	0,74%	228,94	228,755	231,62	229,33
08-02-2023	543.668	-0,34%	227,96	225,818	228,50	227,62
07-02-2023	659.731	0,02%	226,84	224,81	229,08	228,39
06-02-2023	529.010	0,11%	229,46	227,95	230,68	228,34
03-02-2023	948.712	-0,79%	230,04	226,48	229,63	229,49
02-02-2023	951.294	-1,85%	234,93	230,87	234,915	231,26
01-02-2023	516.991	0,86%	232,45	230,902	237,14	235,61
31-01-2023	1.245.863	0,30%	230,24	227,25	233,64	233,59
30-01-2023	837.278	-1,38%	235,74	232,52	237,39	232,855
27-01-2023	622.320	-0,44%	237,95	235,72	238,3999	236,095
26-01-2023	2.113.381	-0,55%	239,08	235,215	239,50	237,11
25-01-2023	811.595	1,83%	233,84	233,79	238,685	238,41
24-01-2023	849.653	1,33%	231,28	230,48	235,05	234,15
23-01-2023	732.768	0,14%	230,91	228,40	231,595	230,93
20-01-2023	1.012.769	2,91%	225,465	223,47	231,37	231,00
19-01-2023	1.521.263	-0,78%	221,225	220,0461	227,455	224,47
18-01-2023	878.438	-2,52%	231,55	226,15	232,60	226,225
17-01-2023	791.087	-0,58%	232,31	230,71	234,14	232,16
16-01-2023	934.652	-0,03%	231,78	229,07	234,495	232,50
13-01-2023	934.652	-0,03%	231,78	229,07	234,495	232,50
12-01-2023	1.185.598	-1,78%	236,05	231,2234	236,13	232,59
11-01-2023	1.563.880	-2,37%	241,63	232,00	241,99	236,02
10-01-2023	724.129	0,26%	241,76	238,28	242,4599	241,675
09-01-2023	951.442	-3,13%	248,65	240,135	248,34	240,77
06-01-2023	864.397	-1,39%	247,19	245,52	251,00	242,00
05-01-2023	739.755	0,82%	243,12	241,595	245,83	245,49
04-01-2023	1.079.658	-1,36%	246,34	242,49	246,39	243,375
03-01-2023	699.802	0,20%	247,63	244,72	248,36	246,73
02-01-2023	490.854	-0,49%	247,57	244,80	248,58	246,25